Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Water Utilities Sector (CIX: MSECTOR914 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1539 1575 1545 1560 0 -6.35(-0.41%)
Oct 30, 2013 1542 1578 1558 1566 0 -2.32(-0.15%)
Oct 29, 2013 1536 1572 1556 1568 0 +6.64(+0.43%)
Oct 28, 2013 1531 1568 1549 1562 0 +4.75(+0.31%)
Oct 25, 2013 1517 1559 1532 1557 0 +18.00(+1.17%)
Oct 24, 2013 1525 1557 1535 1539 0 -11.10(-0.72%)
Oct 23, 2013 1515 1559 1539 1550 0 +1.24(+0.08%)
Oct 22, 2013 1524 1569 1538 1549 0 +4.61(+0.30%)
Oct 21, 2013 1512 1549 1534 1544 0 +7.10(+0.46%)
Oct 18, 2013 1513 1548 1527 1537 0 +4.63(+0.30%)
Oct 17, 2013 1472 1534 1491 1532 0 +32.02(+2.13%)
Oct 16, 2013 1465 1506 1488 1500 0 +12.93(+0.87%)
Oct 15, 2013 1478 1509 1486 1487 0 -20.31(-1.35%)
Oct 14, 2013 1488 1519 1487 1508 0 -12.29(-0.81%)
Oct 11, 2013 1482 1522 1502 1520 0 +9.19(+0.61%)
Oct 10, 2013 1463 1515 1482 1511 0 +30.19(+2.04%)
Oct 09, 2013 1444 1495 1468 1481 0 +10.16(+0.69%)
Oct 08, 2013 1448 1487 1466 1471 0 -1.11(-0.08%)
Oct 07, 2013 1453 1489 1469 1472 0 -17.31(-1.16%)
Oct 04, 2013 1467 1499 1482 1489 0 -3.41(-0.23%)
Oct 03, 2013 1483 1514 1488 1492 0 -24.06(-1.59%)
Oct 02, 2013 1484 1520 1499 1516 0 -2.24(-0.15%)
Oct 01, 2013 1483 1528 1504 1519 0 +18.97(+1.26%)
Sep 27, 2013 1477 1511 1495 1500 0 -9.98(-0.66%)
Sep 26, 2013 1476 1518 1499 1510 0 +9.85(+0.66%)
Sep 25, 2013 1476 1507 1494 1500 0 -2.14(-0.14%)
Sep 24, 2013 1468 1509 1490 1502 0 +7.64(+0.51%)
Sep 23, 2013 1443 1498 1466 1494 0 +20.61(+1.40%)
Sep 20, 2013 1470 1509 1468 1474 0 -21.49(-1.44%)
Sep 19, 2013 1476 1513 1491 1495 0 -6.10(-0.41%)
Sep 18, 2013 1432 1504 1453 1501 0 +40.65(+2.78%)
Sep 17, 2013 1421 1464 1442 1461 0 +16.25(+1.13%)
Sep 16, 2013 1434 1466 1439 1444 0 -5.98(-0.41%)
Sep 13, 2013 1430 1463 1445 1450 0 -5.48(-0.38%)
Sep 12, 2013 1453 1482 1451 1456 0 -9.01(-0.62%)
Sep 11, 2013 1449 1482 1461 1465 0 -11.29(-0.76%)
Sep 10, 2013 1438 1478 1457 1476 0 +14.38(+0.98%)
Sep 09, 2013 1431 1465 1450 1462 0 +6.31(+0.43%)
Sep 06, 2013 1431 1466 1450 1455 0 +2.20(+0.15%)
Sep 05, 2013 1439 1472 1448 1453 0 -14.85(-1.01%)
Sep 04, 2013 1451 1484 1454 1468 0 -91.00(-5.84%)
Sep 03, 2013 1545 1591 1555 1559 0 -107.59(-6.46%)
Aug 30, 2013 1667 1667 1667 0 -23.58(-1.40%)
Aug 29, 2013 1678 1719 1684 1690 0 -23.11(-1.35%)
Aug 28, 2013 1676 1723 1700 1713 0 +4.55(+0.27%)
Aug 27, 2013 1670 1721 1695 1709 0 -6.11(-0.36%)
Aug 26, 2013 1696 1733 1711 1715 0 -11.47(-0.66%)
Aug 23, 2013 1682 1730 1702 1726 0 +16.08(+0.94%)
Aug 22, 2013 1658 1720 1680 1710 0 +29.24(+1.74%)
Aug 21, 2013 1658 1694 1666 1681 0 -9.13(-0.54%)
Aug 20, 2013 1651 1708 1677 1690 0 +7.28(+0.43%)
Aug 19, 2013 1670 1705 1680 1683 0 -19.41(-1.14%)
Aug 16, 2013 1676 1713 1694 1702 0 -10.61(-0.62%)
Aug 15, 2013 1695 1734 1706 1713 0 -24.80(-1.43%)
Aug 14, 2013 1739 1774 1735 1738 0 -31.55(-1.78%)
Aug 13, 2013 1750 1786 1764 1769 0 -7.45(-0.42%)
Aug 12, 2013 1753 1794 1770 1777 0 -11.53(-0.64%)
Aug 09, 2013 1744 1796 1768 1788 0 +18.65(+1.05%)
Aug 08, 2013 1773 1814 1756 1770 0 -31.79(-1.76%)
Aug 07, 2013 1762 1821 1790 1801 0 +5.27(+0.29%)
Aug 06, 2013 1777 1816 1792 1796 0 -16.18(-0.89%)
Aug 05, 2013 1792 1830 1807 1812 0 -11.19(-0.61%)
Aug 02, 2013 1802 1839 1811 1824 0 -8.70(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.